BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 6.08
+0.14 (2.36%)
At close: Jul 24, 2026
BasicNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.99 | 6.08 | 5.96 | 6.08 | 6.08 | 2.36% | 16,514 |
| Jul 23, 2026 | 6.20 | 6.20 | 5.94 | 5.94 | 5.94 | -5.11% | 58,794 |
| Jul 22, 2026 | 6.40 | 6.40 | 6.20 | 6.26 | 6.26 | -0.16% | 30,259 |
| Jul 21, 2026 | 6.28 | 6.37 | 6.20 | 6.27 | 6.27 | -1.57% | 26,560 |
| Jul 20, 2026 | 6.66 | 6.66 | 6.32 | 6.37 | 6.37 | -2.00% | 23,661 |
| Jul 17, 2026 | 6.62 | 6.64 | 6.50 | 6.50 | 6.50 | -2.26% | 25,599 |
| Jul 16, 2026 | 6.82 | 6.82 | 6.63 | 6.65 | 6.65 | -2.06% | 19,289 |
| Jul 15, 2026 | 6.77 | 6.86 | 6.75 | 6.79 | 6.79 | -0.88% | 13,612 |
| Jul 14, 2026 | 6.85 | 6.90 | 6.76 | 6.85 | 6.85 | - | 12,406 |
| Jul 13, 2026 | 6.90 | 7.01 | 6.85 | 6.85 | 6.85 | -0.58% | 14,008 |
| Jul 10, 2026 | 6.85 | 6.92 | 6.78 | 6.89 | 6.89 | 1.03% | 4,086 |
| Jul 9, 2026 | 6.82 | 6.90 | 6.80 | 6.82 | 6.82 | 0.15% | 8,795 |
| Jul 8, 2026 | 6.85 | 6.88 | 6.73 | 6.81 | 6.81 | -0.73% | 9,195 |
| Jul 7, 2026 | 6.87 | 6.89 | 6.82 | 6.86 | 6.86 | - | 5,927 |
| Jul 6, 2026 | 6.92 | 6.93 | 6.85 | 6.86 | 6.86 | -2.00% | 5,736 |
| Jul 3, 2026 | 6.99 | 7.04 | 6.93 | 7.00 | 7.00 | 0.57% | 5,261 |
| Jul 2, 2026 | 6.99 | 6.99 | 6.85 | 6.96 | 6.96 | 0.72% | 20,495 |
| Jul 1, 2026 | 7.03 | 7.03 | 6.89 | 6.91 | 6.91 | -1.71% | 9,599 |
| Jun 30, 2026 | 7.00 | 7.05 | 6.92 | 7.03 | 7.03 | 0.57% | 25,383 |
| Jun 29, 2026 | 7.02 | 7.17 | 6.99 | 6.99 | 6.99 | -2.24% | 59,773 |
| Jun 26, 2026 | 7.08 | 7.18 | 7.07 | 7.15 | 7.15 | 0.28% | 21,010 |
| Jun 25, 2026 | 7.25 | 7.28 | 7.12 | 7.13 | 7.13 | -1.25% | 25,388 |
| Jun 24, 2026 | 7.21 | 7.26 | 7.16 | 7.22 | 7.22 | 0.28% | 31,681 |
| Jun 23, 2026 | 7.10 | 7.23 | 7.07 | 7.20 | 7.20 | 0.84% | 30,219 |
| Jun 22, 2026 | 7.24 | 7.28 | 7.03 | 7.14 | 7.14 | -1.52% | 46,012 |
| Jun 19, 2026 | 7.49 | 7.49 | 7.20 | 7.25 | 7.25 | -3.07% | 64,176 |
| Jun 18, 2026 | 7.37 | 7.48 | 7.24 | 7.48 | 7.48 | 1.49% | 135,527 |
| Jun 17, 2026 | 7.38 | 7.41 | 7.29 | 7.37 | 7.37 | -0.27% | 60,326 |
| Jun 16, 2026 | 7.30 | 7.40 | 7.27 | 7.39 | 7.39 | 1.23% | 85,925 |
| Jun 15, 2026 | 7.36 | 7.42 | 7.25 | 7.30 | 7.30 | -0.54% | 48,226 |
| Jun 12, 2026 | 7.40 | 7.46 | 7.30 | 7.34 | 7.34 | 0.14% | 99,590 |
| Jun 11, 2026 | 7.29 | 7.35 | 7.20 | 7.33 | 7.33 | 0.41% | 91,101 |
| Jun 10, 2026 | 7.15 | 7.35 | 7.03 | 7.30 | 7.30 | 3.40% | 107,457 |
| Jun 9, 2026 | 7.07 | 7.30 | 7.02 | 7.06 | 7.06 | -0.98% | 160,836 |
| Jun 8, 2026 | 6.72 | 7.13 | 6.72 | 7.13 | 7.13 | 2.44% | 84,393 |
| Jun 5, 2026 | 7.15 | 7.15 | 6.96 | 6.96 | 6.96 | -1.28% | 26,122 |
| Jun 4, 2026 | 7.17 | 7.21 | 7.05 | 7.05 | 7.05 | -0.42% | 19,151 |
| Jun 3, 2026 | 7.11 | 7.15 | 7.04 | 7.08 | 7.08 | -0.42% | 20,366 |
| Jun 2, 2026 | 7.00 | 7.28 | 7.00 | 7.11 | 7.11 | -0.14% | 38,617 |
| Jun 1, 2026 | 7.19 | 7.35 | 7.12 | 7.12 | 7.12 | -1.11% | 48,982 |
| May 29, 2026 | 7.10 | 7.48 | 7.10 | 7.20 | 7.20 | 1.98% | 77,279 |
| May 28, 2026 | 6.89 | 7.07 | 6.89 | 7.06 | 7.06 | 2.02% | 53,916 |
| May 27, 2026 | 6.88 | 6.96 | 6.73 | 6.92 | 6.92 | 1.76% | 131,469 |
| May 26, 2026 | 6.83 | 6.98 | 6.80 | 6.80 | 6.80 | -0.15% | 56,939 |
| May 25, 2026 | 6.68 | 6.89 | 6.68 | 6.81 | 6.81 | 1.49% | 20,302 |
| May 22, 2026 | 6.78 | 6.85 | 6.70 | 6.71 | 6.71 | -1.18% | 62,239 |
| May 21, 2026 | 6.88 | 6.95 | 6.72 | 6.79 | 6.79 | -0.59% | 24,724 |
| May 20, 2026 | 6.72 | 6.83 | 6.50 | 6.83 | 6.83 | 1.49% | 41,882 |
| May 19, 2026 | 6.96 | 7.02 | 6.71 | 6.73 | 6.73 | -1.75% | 43,004 |
| May 18, 2026 | 6.76 | 7.00 | 6.76 | 6.85 | 6.85 | -0.15% | 30,232 |